Skip to main content
Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
16.26
+0.51 (3.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

CVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.6016.2615.6016.2616.263.24%879
Dec 19, 202415.1216.6015.1215.7515.75-0.19%733
Dec 18, 202416.6416.6415.7815.7815.78-8.56%2,471
Dec 17, 202416.7517.2616.7017.2617.260.92%1,152
Dec 16, 202415.5617.1015.5617.1017.103.29%2,135
Dec 13, 202416.4116.5616.3916.5616.560.33%1,134
Dec 12, 202415.4116.7015.4116.5016.504.17%3,973
Dec 11, 202415.5516.1015.5515.8415.84-1.38%890
Dec 10, 202416.7716.7716.0616.0616.06-4.23%1,106
Dec 9, 202416.5117.0016.5116.7716.771.57%6,459
Dec 6, 202416.6016.7116.5116.5116.51-2.31%1,261
Dec 5, 202416.5616.9016.3016.9016.90-1.11%4,158
Dec 4, 202417.3517.3516.7817.0917.06-3.61%3,168
Dec 3, 202417.0617.7317.0017.7317.704.17%5,524
Dec 2, 202417.0417.0417.0217.0216.99-0.12%816
Nov 29, 202416.7717.0416.7717.0417.01-2.74%3,632
Nov 27, 202418.2518.5017.5017.5217.49-3.68%7,239
Nov 26, 202418.0018.2317.5218.1918.16-3.49%2,917
Nov 25, 202419.0019.0018.2618.8518.821.94%1,346
Nov 22, 202418.2018.4918.2018.4918.461.32%3,887
Nov 21, 202418.0019.0017.9418.2518.221.45%12,679
Nov 20, 202417.5517.9917.5517.9917.962.04%455
Nov 19, 202417.8017.9917.0017.6317.60-2.38%7,585
Nov 18, 202418.7018.9418.0618.0618.03-4.65%1,449
Nov 15, 202418.9618.9618.9418.9418.91-0.73%903
Nov 14, 202418.5519.0818.5519.0819.05-0.26%3,324
Nov 13, 202418.0019.1318.0019.1319.10-1.95%7,035
Nov 12, 202420.6420.6419.5119.5119.48-3.84%6,258
Nov 11, 202419.9920.3219.8020.2920.25-0.54%1,211
Nov 8, 202420.3420.6419.9920.4020.36-1.45%2,751
Nov 7, 202420.7320.8420.2020.7020.66-5,598
Nov 6, 202421.0022.2720.4020.7020.662.48%7,434
Nov 5, 202419.5020.4219.5020.2020.165.68%7,882
Nov 4, 202419.1219.1219.1219.1219.08-0.57%371
Nov 1, 202418.7219.2318.7119.2319.192.51%2,369
Oct 31, 202418.7618.7618.7618.7618.721.38%883
Oct 30, 202418.8819.7318.5018.5018.47-0.22%2,407
Oct 29, 202418.8918.9018.0418.5418.513.32%5,217
Oct 28, 202417.5119.1317.5117.9517.91-4.04%4,623
Oct 25, 202418.7818.9018.4418.7018.671.52%4,059
Oct 24, 202418.5018.5118.4218.4218.390.11%961
Oct 23, 202418.4018.4018.4018.4018.37-77
Oct 22, 202418.4018.4018.4018.4018.37-229
Oct 21, 202418.4018.4018.4018.4018.37-0.92%1,317
Oct 18, 202418.5718.9518.5718.5718.54-3.93%1,723
Oct 17, 202418.3819.3318.0519.3319.305.51%2,913
Oct 16, 202418.4118.4318.0418.3218.29-0.97%1,409
Oct 15, 202418.5018.9818.5018.5018.47-1.07%1,055
Oct 14, 202416.9718.7316.9718.7018.670.38%2,435
Oct 11, 202418.3618.8618.3618.6318.601.47%879
Oct 10, 202418.4018.4018.3618.3618.33-0.49%299
Oct 9, 202418.4018.6017.9118.4518.42-0.32%5,842
Oct 8, 202418.1619.6318.1618.5118.482.04%3,970
Oct 7, 202418.5018.5018.1118.1418.110.22%1,689
Oct 4, 202417.9918.1017.9018.1018.070.56%1,215
Oct 3, 202418.3018.3017.5718.0017.97-2,951
Oct 2, 202418.5018.5017.9018.0017.97-1.32%2,662
Oct 1, 202418.2418.2418.2418.2418.211.34%268
Sep 30, 202418.0218.1018.0018.0017.97-0.10%4,678
Sep 27, 202418.8618.8618.0218.0217.99-5.22%1,110
Sep 26, 202418.7219.0118.7219.0118.983.32%702
Sep 25, 202418.2018.5218.1518.4018.370.82%4,726
Sep 24, 202418.8819.1618.2518.2518.221.60%3,178
Sep 23, 202418.7518.7517.9617.9617.93-6.35%1,989
Sep 20, 202418.0019.1817.5019.1819.159.60%4,197
Sep 19, 202418.7118.7117.5017.5017.472.88%717
Sep 18, 202417.0017.6017.0017.0116.982.55%1,419
Sep 17, 202416.8616.8616.5916.5916.56-1.33%451
Sep 16, 202417.0017.0016.6416.8116.78-2.27%4,257
Sep 13, 202417.4017.4017.2017.2017.17-0.17%1,671
Sep 12, 202417.3017.5217.2317.2317.201.29%2,191
Sep 11, 202415.9017.0115.6917.0116.986.98%10,495
Sep 10, 202416.2516.2615.9015.9015.87-2.21%1,993
Sep 9, 202417.1117.1116.2616.2616.23-7.61%5,010
Sep 6, 202417.6017.6017.5017.6017.57-4.82%859
Sep 5, 202418.0418.4917.9918.4918.461.55%1,620
Sep 4, 202418.0118.5018.0118.2118.08-3.14%2,792
Sep 3, 202418.7518.8018.6018.8018.67-1.00%4,836
Aug 30, 202419.0019.0018.9718.9918.85-1.61%2,378
Aug 29, 202419.1019.3019.1019.3019.16-1.58%1,052
Aug 28, 202419.6119.6119.6119.6119.47-338
Aug 27, 202419.9920.3019.6019.6119.470.56%4,988
Aug 26, 202419.3020.3619.2619.5019.36-0.46%6,525
Aug 23, 202419.0620.0219.0019.5919.453.16%5,673
Aug 22, 202418.8519.0018.8518.9918.85-0.11%767
Aug 21, 202419.0919.1319.0119.0118.87-0.42%2,454
Aug 20, 202419.5719.5718.2319.0918.95-1.95%9,448
Aug 19, 202418.5321.1918.5319.4719.337.04%11,902
Aug 16, 202417.0018.5516.9918.1918.068.27%7,730
Aug 15, 202416.1017.1016.0016.8016.687.69%8,665
Aug 14, 202415.6916.6915.5415.6015.494.31%12,288
Aug 13, 202414.9614.9614.9614.9614.85-279
Aug 12, 202414.9614.9614.9614.9614.85-0.29%254
Aug 9, 202415.0015.0015.0015.0014.89-117
Aug 8, 202415.0015.0015.0015.0014.89-1,331
Aug 7, 202415.0015.0015.0015.0014.89-92
Aug 6, 202415.0015.0015.0015.0014.892.04%371
Aug 5, 202415.0015.0814.7014.7014.60-2.07%798
Aug 2, 202415.0115.0115.0115.0114.90-2.60%722
Aug 1, 202415.4115.4115.4115.4115.301.99%447